LSE · PET · stock
Petrel Resources Plc (PET) stock price history
Every LSE trading session of Petrel Resources Plc from Aug 18, 2000 to Nov 13, 2026: 4,883 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PET adjusted close, 2000 to 2026
- £1.56
- All time high, 2007
- £0.0110
- 52 week high, £0.0056 low
- 4,883
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
PET key facts
- Petrel Resources Plc (PET) closed at £0.0080 on Nov 13, 2026 on LSE.
- PET's all time high close is £1.56, set on Nov 7, 2007; its all time low close is £0.0063 on Nov 21, 2025.
- PET's 52 week range is £0.0056 to £0.0110.
- PET returned -3.0% over the year to Nov 13, 2026 and -54.9% over five years.
- Over ten years PET returned -87%, -18.7% a year compounded.
- PET's deepest drawdown was -99.6% from Nov 7, 2007 to Nov 21, 2025.
- DataCedar holds 4,883 daily sessions of PET history from Aug 18, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
PET price chart, 2000 to 2026
PET returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +14.3% |
| 3 months | -5.9% |
| 6 months | -11.1% |
| Year to date | +6.7% |
| 1 year | -3.0% |
| 3 years | -46.7% |
| 5 years | -54.9% |
| 10 years | -87.5% |
| Since Aug 18, 2000 | -92.5% |
| Compound annual growth, 26.2 years | -9.4% |
PET records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £1.56 on Nov 7, 2007
- All time low close
- £0.0063 on Nov 21, 2025
- 52 week high
- £0.0110 on Jul 24, 2026
- 52 week low
- £0.0056 on Nov 21, 2025
- Deepest drawdown
- -99.6% from Nov 7, 2007 to Nov 21, 2025, not yet recovered
- Best single session
- +352.1% on Nov 12, 2012
- Worst single session
- -52.6% on Dec 16, 2004
- Volatility, 1 year annualised
- 64.4%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2019, +1,070%
- Worst calendar year
- 2020, -80%
PET price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Aug 18, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0075 | £0.0110 | £0.0060 | £0.0080 | +6.7% | 45.7M | 159 |
| 2025 | £0.0130 | £0.0214 | £0.0056 | £0.0075 | -42.3% | 44.6M | 145 |
| 2024 | £0.0305 | £0.0340 | £0.0066 | £0.0130 | -57.4% | 47.7M | 120 |
| 2023 | £0.0140 | £0.0360 | £0.0095 | £0.0305 | +117.9% | 61.1M | 131 |
| 2022 | £0.0165 | £0.0510 | £0.0128 | £0.0140 | -15.2% | 51.8M | 99 |
| 2021 | £0.0295 | £0.0390 | £0.0160 | £0.0165 | -46.8% | 56.9M | 114 |
| 2020 | £0.1550 | £0.1630 | £0.0280 | £0.0310 | -80.0% | 145.8M | 156 |
| 2019 | £0.0133 | £0.2700 | £0.0088 | £0.1550 | +1,070% | 188.5M | 161 |
| 2018 | £0.0351 | £0.0351 | £0.0120 | £0.0133 | -60.7% | 43M | 153 |
| 2017 | £0.0560 | £0.0649 | £0.0162 | £0.0338 | -38.6% | 16.9M | 142 |
| 2016 | £0.0313 | £0.0830 | £0.0275 | £0.0550 | +69.2% | 17.5M | 150 |
| 2015 | £0.0500 | £0.0513 | £0.0200 | £0.0325 | -35.0% | 7.1M | 130 |
| 2014 | £0.1085 | £0.1825 | £0.0475 | £0.0500 | -52.4% | 16M | 149 |
| 2013 | £0.1635 | £0.2350 | £0.1005 | £0.1050 | -36.4% | 58.2M | 195 |
| 2012 | £0.0719 | £0.3251 | £0.0400 | £0.1650 | +144.4% | 132.1M | 164 |
| 2011 | £0.2800 | £0.3600 | £0.0553 | £0.0675 | -75.9% | 23.3M | 161 |
| 2010 | £0.2700 | £0.3600 | £0.1500 | £0.2800 | +3.7% | 29M | 239 |
| 2009 | £0.4550 | £0.5718 | £0.2000 | £0.2700 | -40.7% | 17.3M | 241 |
| 2008 | £1.14 | £1.36 | £0.1900 | £0.4550 | -60.1% | 68.1M | 253 |
| 2007 | £0.4750 | £1.58 | £0.4560 | £1.14 | +140.0% | 114.7M | 252 |
| 2006 | £0.5350 | £0.7340 | £0.3300 | £0.4750 | -11.2% | 46.9M | 228 |
| 2005 | £0.4800 | £1.14 | £0.2500 | £0.5350 | +11.5% | 95.4M | 241 |
| 2004 | £0.2400 | £1.60 | £0.2000 | £0.4800 | +100.0% | 187.7M | 228 |
| 2003 | £0.0350 | £0.2800 | £0.0290 | £0.2400 | +605.9% | 31.5M | 254 |
| 2002 | £0.0625 | £0.0950 | £0.0250 | £0.0340 | -44.3% | 3.5M | 261 |
| 2001 | £0.2134 | £0.2522 | £0.0600 | £0.0610 | -71.4% | 9.8M | 261 |
| 2000 | £0.1067 | £0.2983 | £0.1067 | £0.2134 | n/a | 18.4M | 96 |
PET monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0080 | 0.0% |
| October 2026 | £0.0080 | -11.1% |
| September 2026 | £0.0090 | -5.3% |
| August 2026 | £0.0095 | +11.8% |
| July 2026 | £0.0085 | -5.6% |
| June 2026 | £0.0090 | +12.5% |
| May 2026 | £0.0080 | -11.1% |
| April 2026 | £0.0090 | +5.9% |
| March 2026 | £0.0085 | +6.3% |
| February 2026 | £0.0080 | 0.0% |
| January 2026 | £0.0080 | +6.7% |
| December 2025 | £0.0075 | +15.4% |
About the PET data
Daily bars. 4,883 sessions from Aug 18, 2000 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 18, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3APET/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
PET share price history
